Dữ liệu lịch sử

Ngày	Đóng cửa (nghìn VNĐ)	Thay đổi	GD khớp lệnh		GD thỏa thuận		Mở cửa (nghìn VNĐ)
Ngày	Đóng cửa (nghìn VNĐ)	Thay đổi	Khối lượng	Giá trị (triệu VNĐ)	Khối lượng	Giá trị (triệu VNĐ)	Tham chiếu	Trần	Sàn
21/09/2026	700	0 (0%)	0	0	0	0	700	800	600
18/09/2026	700	0.1 (16.67%)	101	0.07	0	0	600	700	500
17/09/2026	600	0 (0%)	0	0	0	0	600	700	500
16/09/2026	600	0 (0%)	0	0	0	0	600	700	500
15/09/2026	600	0 (0%)	0	0	0	0	600	700	500
14/09/2026	600	0 (0%)	0	0	0	0	600	700	500
11/09/2026	600	0 (0%)	6,826	4.08	0	0	600	700	500
10/09/2026	600	0 (0%)	0	0	0	0	600	700	500
09/09/2026	600	0 (0%)	0	0	0	0	600	700	500
08/09/2026	600	0 (0%)	0	0	0	0	600	700	500
07/09/2026	600	0 (0%)	0	0	0	0	600	700	500
04/09/2026	600	-0.1 (-14.29%)	10,238	6.14	0	0	700	800	600
03/09/2026	700	0 (0%)	0	0	0	0	700	800	600
28/08/2026	700	0 (0%)	0	0	0	0	700	800	600
27/08/2026	700	0 (0%)	0	0	0	0	700	800	600
26/08/2026	700	0 (0%)	0	0	0	0	700	800	600
25/08/2026	700	0 (0%)	0	0	0	0	700	800	600
24/08/2026	700	0 (0%)	0	0	0	0	700	800	600
21/08/2026	700	-0.1 (-12.5%)	6,800	4.76	0	0	800	900	700
20/08/2026	800	0 (0%)	0	0	0	0	800	900	700
19/08/2026	800	0 (0%)	0	0	0	0	800	900	700
18/08/2026	800	0 (0%)	0	0	0	0	800	900	700
17/08/2026	800	0 (0%)	0	0	0	0	800	900	700
14/08/2026	800	-0.1 (-11.11%)	4,800	3.84	0	0	900	1,000	800
13/08/2026	900	0 (0%)	0	0	0	0	900	1,000	800
12/08/2026	900	0 (0%)	0	0	0	0	900	1,000	800
11/08/2026	900	0 (0%)	0	0	0	0	900	1,000	800
10/08/2026	900	0 (0%)	0	0	0	0	900	1,000	800
07/08/2026	900	-0.1 (-10%)	100	0.09	0	0	1,000	1,100	900
06/08/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
05/08/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
04/08/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
03/08/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
31/07/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
30/07/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
29/07/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
28/07/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
27/07/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
24/07/2026	1,000	0.1 (11.11%)	100	0.1	0	0	900	1,000	800
23/07/2026	900	0 (0%)	0	0	0	0	900	1,000	800
22/07/2026	900	0 (0%)	0	0	0	0	900	1,000	800
21/07/2026	900	0 (0%)	0	0	0	0	900	1,000	800
20/07/2026	900	0 (0%)	0	0	0	0	900	1,000	800
17/07/2026	900	0 (0%)	1,000	0.9	0	0	900	1,000	800
16/07/2026	900	0 (0%)	0	0	0	0	900	1,000	800
15/07/2026	900	0 (0%)	0	0	0	0	900	1,000	800
14/07/2026	900	0 (0%)	0	0	0	0	900	1,000	800
13/07/2026	900	0 (0%)	0	0	0	0	900	1,000	800
10/07/2026	900	0 (0%)	0	0	0	0	900	1,000	800
09/07/2026	900	0 (0%)	0	0	0	0	900	1,000	800
08/07/2026	900	0 (0%)	0	0	0	0	900	1,000	800
07/07/2026	900	0 (0%)	0	0	0	0	900	1,000	800
06/07/2026	900	0 (0%)	0	0	0	0	900	1,000	800
03/07/2026	900	-0.1 (-10%)	100	0.09	0	0	1,000	1,100	900
02/07/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
01/07/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
30/06/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
29/06/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
26/06/2026	900	0 (0%)	224	0.21	0	0	900	1,000	800
25/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
24/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
23/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
22/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
19/06/2026	900	0 (0%)	173	0.15	0	0	900	1,000	800
18/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
17/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
16/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
15/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
12/06/2026	900	0 (0%)	1,000	0.9	0	0	900	1,000	800
11/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
10/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
09/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
08/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
05/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
04/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
03/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
02/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
01/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
29/05/2026	900	0 (0%)	5	0.	0	0	900	1,000	800
28/05/2026	900	0 (0%)	0	0	0	0	900	1,000	800
27/05/2026	900	0 (0%)	0	0	0	0	900	1,000	800
26/05/2026	900	0 (0%)	0	0	0	0	900	1,000	800
25/05/2026	900	0 (0%)	0	0	0	0	900	1,000	800
22/05/2026	900	-0.1 (-10%)	10,425	9.39	0	0	1,000	1,100	900
21/05/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
20/05/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
19/05/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
18/05/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
15/05/2026	1,000	0.1 (11.11%)	1,542	1.49	0	0	900	1,000	800
14/05/2026	900	0 (0%)	0	0	0	0	900	1,000	800
13/05/2026	900	0 (0%)	0	0	0	0	900	1,000	800
12/05/2026	900	0 (0%)	0	0	0	0	900	1,000	800
11/05/2026	900	0 (0%)	0	0	0	0	900	1,000	800
08/05/2026	900	0.1 (12.5%)	800	0.69	0	0	800	900	700
07/05/2026	800	0 (0%)	0	0	0	0	800	900	700
06/05/2026	800	0 (0%)	0	0	0	0	800	900	700
05/05/2026	800	0 (0%)	0	0	0	0	800	900	700
04/05/2026	800	0 (0%)	0	0	0	0	800	900	700
29/04/2026	800	0 (0%)	0	0	0	0	800	900	700
28/04/2026	800	0 (0%)	0	0	0	0	800	900	700
24/04/2026	800	0 (0%)	5,820	4.67	0	0	800	900	700
23/04/2026	800	0 (0%)	0	0	0	0	800	900	700
22/04/2026	800	0 (0%)	0	0	0	0	800	900	700
21/04/2026	800	0 (0%)	0	0	0	0	800	900	700
20/04/2026	800	0 (0%)	0	0	0	0	800	900	700
17/04/2026	800	0 (0%)	14,500	12.03	0	0	800	900	700
16/04/2026	800	0 (0%)	0	0	0	0	800	900	700
15/04/2026	800	0 (0%)	0	0	0	0	800	900	700
14/04/2026	800	0 (0%)	0	0	0	0	800	900	700
13/04/2026	800	0 (0%)	0	0	0	0	800	900	700
10/04/2026	900	0 (0%)	1,520	1.23	0	0	900	1,000	800
09/04/2026	900	0 (0%)	0	0	0	0	900	1,000	800
08/04/2026	900	0 (0%)	0	0	0	0	900	1,000	800
07/04/2026	900	0 (0%)	0	0	0	0	900	1,000	800
06/04/2026	900	0 (0%)	0	0	0	0	900	1,000	800
03/04/2026	900	-0.1 (-10%)	4,400	3.96	0	0	1,000	1,100	900
02/04/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
01/04/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
31/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
30/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
27/03/2026	1,000	0 (0%)	61	0.05	0	0	1,000	1,100	900
26/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
25/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
24/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
23/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC